8897 MIRARTHホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 412 | 412 | 404 | 405 | 2,066,000 | 405 |
| 2025-05-19 | 407 | 415 | 406 | 413 | 1,724,500 | 413 |
| 2025-05-16 | 410 | 413 | 404 | 406 | 1,902,500 | 406 |
| 2025-05-15 | 418 | 418 | 405 | 410 | 3,072,000 | 410 |
| 2025-05-14 | 431 | 432 | 418 | 421 | 2,764,300 | 421 |
| 2025-05-13 | 439 | 440 | 429 | 430 | 5,667,900 | 430 |
| 2025-05-12 | 515 | 517 | 510 | 515 | 695,900 | 515 |
| 2025-05-09 | 508 | 511 | 508 | 510 | 619,900 | 510 |
| 2025-05-08 | 504 | 508 | 502 | 505 | 517,700 | 505 |
| 2025-05-07 | 494 | 505 | 494 | 504 | 914,100 | 504 |
| 2025-05-02 | 492 | 496 | 491 | 493 | 492,800 | 493 |
| 2025-05-01 | 492 | 496 | 490 | 492 | 505,000 | 492 |
| 2025-04-30 | 495 | 495 | 491 | 494 | 484,700 | 494 |
| 2025-04-28 | 494 | 497 | 492 | 496 | 476,000 | 496 |
| 2025-04-25 | 496 | 498 | 493 | 493 | 373,900 | 493 |
| 2025-04-24 | 500 | 500 | 495 | 495 | 356,600 | 495 |
| 2025-04-23 | 498 | 501 | 497 | 499 | 497,200 | 499 |
| 2025-04-22 | 491 | 498 | 490 | 495 | 408,000 | 495 |
| 2025-04-21 | 494 | 494 | 491 | 493 | 386,800 | 493 |
| 2025-04-18 | 489 | 493 | 488 | 492 | 369,600 | 492 |
| 2025-04-17 | 482 | 486 | 482 | 485 | 340,200 | 485 |
| 2025-04-16 | 486 | 488 | 483 | 484 | 356,600 | 484 |
| 2025-04-15 | 492 | 493 | 486 | 486 | 365,100 | 486 |
| 2025-04-14 | 482 | 491 | 480 | 488 | 648,200 | 488 |
| 2025-04-11 | 471 | 481 | 465 | 480 | 656,700 | 480 |
| 2025-04-10 | 485 | 485 | 477 | 479 | 1,135,300 | 479 |
| 2025-04-09 | 466 | 467 | 452 | 460 | 1,327,900 | 460 |
| 2025-04-08 | 470 | 484 | 467 | 474 | 1,243,100 | 474 |
| 2025-04-07 | 429 | 453 | 427 | 440 | 1,723,200 | 440 |
| 2025-04-04 | 483 | 484 | 467 | 476 | 1,969,200 | 476 |
| 2025-04-03 | 485 | 495 | 483 | 491 | 1,235,200 | 491 |
| 2025-04-02 | 506 | 506 | 498 | 499 | 1,105,000 | 499 |
| 2025-04-01 | 507 | 512 | 507 | 507 | 911,600 | 507 |
| 2025-03-31 | 505 | 507 | 500 | 506 | 1,436,400 | 506 |
| 2025-03-28 | 499 | 510 | 499 | 509 | 1,789,500 | 509 |
| 2025-03-27 | 519 | 525 | 518 | 523 | 1,510,200 | 523 |
| 2025-03-26 | 523 | 524 | 520 | 523 | 830,900 | 523 |
| 2025-03-25 | 521 | 524 | 519 | 522 | 648,100 | 522 |
| 2025-03-24 | 515 | 521 | 513 | 518 | 1,197,300 | 518 |
| 2025-03-21 | 516 | 517 | 514 | 515 | 706,400 | 515 |
| 2025-03-19 | 515 | 518 | 513 | 514 | 621,100 | 514 |
| 2025-03-18 | 512 | 516 | 511 | 512 | 636,600 | 512 |
| 2025-03-17 | 510 | 514 | 510 | 512 | 569,100 | 512 |
| 2025-03-14 | 506 | 510 | 506 | 508 | 505,500 | 508 |
| 2025-03-13 | 511 | 511 | 507 | 508 | 480,200 | 508 |
| 2025-03-12 | 507 | 511 | 507 | 510 | 581,600 | 510 |
| 2025-03-11 | 509 | 509 | 504 | 508 | 1,134,000 | 508 |
| 2025-03-10 | 515 | 515 | 510 | 511 | 586,700 | 511 |
| 2025-03-07 | 511 | 515 | 507 | 514 | 601,900 | 514 |
| 2025-03-06 | 517 | 518 | 512 | 514 | 555,300 | 514 |
| 2025-03-05 | 515 | 517 | 513 | 514 | 328,800 | 514 |
| 2025-03-04 | 518 | 519 | 513 | 515 | 551,900 | 515 |
| 2025-03-03 | 513 | 518 | 513 | 517 | 610,400 | 517 |
| 2025-02-28 | 511 | 516 | 506 | 510 | 673,300 | 510 |
| 2025-02-27 | 508 | 512 | 507 | 512 | 584,800 | 512 |
| 2025-02-26 | 505 | 508 | 502 | 508 | 456,600 | 508 |
| 2025-02-25 | 501 | 507 | 500 | 505 | 572,300 | 505 |
| 2025-02-21 | 505 | 506 | 500 | 502 | 1,335,500 | 502 |
| 2025-02-20 | 506 | 508 | 504 | 506 | 791,900 | 506 |
| 2025-02-19 | 510 | 512 | 506 | 506 | 697,700 | 506 |
| 2025-02-18 | 511 | 512 | 507 | 509 | 575,300 | 509 |
| 2025-02-17 | 507 | 517 | 507 | 513 | 924,800 | 513 |
| 2025-02-14 | 510 | 511 | 504 | 504 | 857,600 | 504 |
| 2025-02-13 | 509 | 513 | 508 | 511 | 697,500 | 511 |
| 2025-02-12 | 510 | 513 | 499 | 506 | 2,824,400 | 506 |
| 2025-02-10 | 523 | 526 | 521 | 524 | 556,700 | 524 |
| 2025-02-07 | 522 | 526 | 520 | 523 | 382,100 | 523 |
| 2025-02-06 | 517 | 522 | 516 | 521 | 437,700 | 521 |
| 2025-02-05 | 516 | 519 | 515 | 517 | 436,500 | 517 |
| 2025-02-04 | 521 | 522 | 513 | 513 | 759,100 | 513 |
| 2025-02-03 | 522 | 523 | 517 | 518 | 599,300 | 518 |
| 2025-01-31 | 526 | 526 | 521 | 523 | 459,500 | 523 |
| 2025-01-30 | 525 | 526 | 520 | 526 | 362,400 | 526 |
| 2025-01-29 | 521 | 525 | 521 | 524 | 319,500 | 524 |
| 2025-01-28 | 518 | 524 | 517 | 520 | 489,000 | 520 |
| 2025-01-27 | 514 | 518 | 512 | 518 | 492,800 | 518 |
| 2025-01-24 | 512 | 516 | 510 | 511 | 437,200 | 511 |
| 2025-01-23 | 513 | 514 | 510 | 512 | 431,900 | 512 |
| 2025-01-22 | 517 | 518 | 512 | 512 | 388,600 | 512 |
| 2025-01-21 | 517 | 520 | 515 | 517 | 364,100 | 517 |
| 2025-01-20 | 512 | 517 | 511 | 515 | 425,200 | 515 |
| 2025-01-17 | 509 | 511 | 504 | 509 | 586,000 | 509 |
| 2025-01-16 | 516 | 518 | 510 | 510 | 557,600 | 510 |
| 2025-01-15 | 513 | 516 | 511 | 516 | 400,800 | 516 |
| 2025-01-14 | 514 | 517 | 508 | 513 | 835,700 | 513 |
| 2025-01-10 | 518 | 519 | 514 | 515 | 457,600 | 515 |
| 2025-01-09 | 518 | 520 | 513 | 520 | 689,500 | 520 |
| 2025-01-08 | 525 | 525 | 516 | 518 | 789,900 | 518 |
| 2025-01-07 | 524 | 527 | 519 | 526 | 844,800 | 526 |
| 2025-01-06 | 517 | 523 | 517 | 520 | 989,600 | 520 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株